Danya Cebus Ltd DNYA
TASE · Israel · Langlebige Konsumgüter
ILA 9.684,00+19,00 (+0,20 %)
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · ILA · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 9.684,00 | +0,20 % | ILA 9.665,00 | ILA 9.822,00 | ILA 9.562,00 | 13,59K |
| 2026-09-30 | ILA 9.665,00 | -2,00 % | ILA 9.862,00 | ILA 9.946,00 | ILA 9.665,00 | 40,42K |
| 2026-09-29 | ILA 9.862,00 | -0,37 % | ILA 9.899,00 | ILA 10.140,00 | ILA 9.862,00 | 39,04K |
| 2026-09-28 | ILA 9.899,00 | -0,01 % | ILA 9.900,00 | ILA 9.975,00 | ILA 9.736,00 | 186,11K |
| 2026-09-25 | ILA 9.900,00 | 0,00 % | ILA 9.900,00 | ILA 9.900,00 | ILA 9.900,00 | 0 |
| 2026-09-24 | ILA 9.900,00 | -0,13 % | ILA 9.823,00 | ILA 9.975,00 | ILA 9.643,00 | 327,11K |
| 2026-09-23 | ILA 9.913,00 | -0,74 % | ILA 9.987,00 | ILA 10.160,00 | ILA 9.913,00 | 13,42K |
| 2026-09-22 | ILA 9.987,00 | -3,79 % | ILA 10.380,00 | ILA 10.500,00 | ILA 9.987,00 | 12,06K |
| 2026-09-21 | ILA 10.380,00 | 0,00 % | ILA 10.380,00 | ILA 10.380,00 | ILA 10.380,00 | 0 |
| 2026-09-18 | ILA 10.380,00 | 0,00 % | ILA 10.380,00 | ILA 10.380,00 | ILA 10.380,00 | 0 |
| 2026-09-17 | ILA 10.380,00 | -0,10 % | ILA 10.390,00 | ILA 10.580,00 | ILA 10.300,00 | 18,64K |
| 2026-09-16 | ILA 10.390,00 | +0,10 % | ILA 10.380,00 | ILA 10.610,00 | ILA 10.350,00 | 15,39K |
| 2026-09-15 | ILA 10.380,00 | -2,63 % | ILA 10.660,00 | ILA 10.660,00 | ILA 10.360,00 | 15,52K |
| 2026-09-14 | ILA 10.660,00 | +0,57 % | ILA 10.600,00 | ILA 10.660,00 | ILA 10.410,00 | 11,84K |
| 2026-09-11 | ILA 10.600,00 | 0,00 % | ILA 10.600,00 | ILA 10.600,00 | ILA 10.600,00 | 0 |
| 2026-09-10 | ILA 10.600,00 | -2,48 % | ILA 10.870,00 | ILA 10.950,00 | ILA 10.590,00 | 20,42K |
| 2026-09-09 | ILA 10.870,00 | -2,34 % | ILA 11.370,00 | ILA 11.370,00 | ILA 10.860,00 | 16,56K |
| 2026-09-08 | ILA 11.130,00 | -2,20 % | ILA 11.380,00 | ILA 11.390,00 | ILA 11.130,00 | 21,31K |
| 2026-09-07 | ILA 11.380,00 | -0,35 % | ILA 11.190,00 | ILA 11.450,00 | ILA 11.190,00 | 7,75K |
| 2026-09-04 | ILA 11.420,00 | 0,00 % | ILA 11.120,00 | ILA 11.650,00 | ILA 11.120,00 | 12,76K |
| 2026-09-03 | ILA 11.420,00 | -1,04 % | ILA 11.290,00 | ILA 11.580,00 | ILA 11.180,00 | 29,55K |
| 2026-09-02 | ILA 11.540,00 | +0,26 % | ILA 11.510,00 | ILA 11.670,00 | ILA 11.370,00 | 34,70K |
| 2026-09-01 | ILA 11.510,00 | +8,08 % | ILA 10.700,00 | ILA 11.540,00 | ILA 10.580,00 | 116,99K |
| 2026-08-31 | ILA 10.650,00 | -0,93 % | ILA 10.750,00 | ILA 10.840,00 | ILA 10.580,00 | 67,32K |
| 2026-08-28 | ILA 10.750,00 | -0,83 % | ILA 10.770,00 | ILA 11.000,00 | ILA 10.700,00 | 30,41K |
| 2026-08-27 | ILA 10.840,00 | +0,74 % | ILA 10.710,00 | ILA 10.990,00 | ILA 10.710,00 | 23,17K |
| 2026-08-26 | ILA 10.760,00 | +2,97 % | ILA 10.450,00 | ILA 10.890,00 | ILA 10.350,00 | 36,31K |
| 2026-08-25 | ILA 10.450,00 | +0,77 % | ILA 10.370,00 | ILA 10.480,00 | ILA 10.320,00 | 658,45K |
| 2026-08-24 | ILA 10.370,00 | -0,19 % | ILA 10.390,00 | ILA 10.460,00 | ILA 10.300,00 | 58,19K |
| 2026-08-21 | ILA 10.390,00 | +5,77 % | ILA 9.823,00 | ILA 10.430,00 | ILA 9.823,00 | 23,38K |
| 2026-08-20 | ILA 9.823,00 | -1,87 % | ILA 10.010,00 | ILA 10.160,00 | ILA 9.788,00 | 30,41K |
| 2026-08-19 | ILA 10.010,00 | +2,14 % | ILA 9.800,00 | ILA 10.170,00 | ILA 9.706,00 | 457,71K |
| 2026-08-18 | ILA 9.800,00 | -0,31 % | ILA 9.830,00 | ILA 9.943,00 | ILA 9.546,00 | 74,93K |
| 2026-08-17 | ILA 9.830,00 | -2,58 % | ILA 10.090,00 | ILA 10.150,00 | ILA 9.789,00 | 50,53K |
| 2026-08-14 | ILA 10.090,00 | -0,10 % | ILA 10.100,00 | ILA 10.220,00 | ILA 9.947,00 | 14,57K |
| 2026-08-13 | ILA 10.100,00 | +2,01 % | ILA 9.901,00 | ILA 10.150,00 | ILA 9.842,00 | 26,88K |
| 2026-08-12 | ILA 9.901,00 | -3,31 % | ILA 10.240,00 | ILA 10.370,00 | ILA 9.858,00 | 53,64K |
| 2026-08-11 | ILA 10.240,00 | -3,94 % | ILA 10.660,00 | ILA 10.720,00 | ILA 10.240,00 | 32,07K |
| 2026-08-10 | ILA 10.660,00 | -5,58 % | ILA 11.290,00 | ILA 11.450,00 | ILA 10.660,00 | 52,79K |
| 2026-08-07 | ILA 11.290,00 | +0,71 % | ILA 11.210,00 | ILA 11.420,00 | ILA 11.160,00 | 19,93K |
| 2026-08-06 | ILA 11.210,00 | +2,66 % | ILA 11.000,00 | ILA 11.210,00 | ILA 10.750,00 | 698,88K |
| 2026-08-05 | ILA 10.920,00 | -2,06 % | ILA 11.150,00 | ILA 11.290,00 | ILA 10.920,00 | 73,34K |
| 2026-08-04 | ILA 11.150,00 | -0,62 % | ILA 11.220,00 | ILA 11.440,00 | ILA 11.030,00 | 55,74K |
| 2026-08-03 | ILA 11.220,00 | -4,35 % | ILA 11.730,00 | ILA 11.780,00 | ILA 11.190,00 | 50,91K |
| 2026-07-31 | ILA 11.730,00 | 0,00 % | ILA 11.750,00 | ILA 11.970,00 | ILA 11.660,00 | 60,48K |
| 2026-07-30 | ILA 11.730,00 | +1,82 % | ILA 11.440,00 | ILA 11.810,00 | ILA 11.320,00 | 26,50K |
| 2026-07-29 | ILA 11.520,00 | -0,09 % | ILA 11.500,00 | ILA 11.640,00 | ILA 11.410,00 | 40,37K |
| 2026-07-28 | ILA 11.530,00 | -2,62 % | ILA 11.790,00 | ILA 11.880,00 | ILA 11.530,00 | 26,07K |
| 2026-07-27 | ILA 11.840,00 | -3,58 % | ILA 12.340,00 | ILA 12.600,00 | ILA 11.840,00 | 21,11K |
| 2026-07-24 | ILA 12.280,00 | +1,99 % | ILA 11.870,00 | ILA 12.510,00 | ILA 11.870,00 | 47,64K |
| 2026-07-22 | ILA 12.040,00 | +0,42 % | ILA 11.880,00 | ILA 12.240,00 | ILA 11.880,00 | 20,28K |
| 2026-07-21 | ILA 11.990,00 | +1,27 % | ILA 11.840,00 | ILA 12.100,00 | ILA 11.840,00 | 9,30K |
| 2026-07-20 | ILA 11.840,00 | -0,92 % | ILA 11.860,00 | ILA 12.020,00 | ILA 11.600,00 | 21,94K |
| 2026-07-17 | ILA 11.950,00 | -3,63 % | ILA 12.400,00 | ILA 12.400,00 | ILA 11.950,00 | 25,24K |
| 2026-07-16 | ILA 12.400,00 | +1,31 % | ILA 12.290,00 | ILA 12.480,00 | ILA 12.110,00 | 30,45K |
| 2026-07-15 | ILA 12.240,00 | +1,41 % | ILA 12.070,00 | ILA 12.360,00 | ILA 12.000,00 | 25,07K |
| 2026-07-14 | ILA 12.070,00 | 0,00 % | ILA 11.890,00 | ILA 12.230,00 | ILA 11.880,00 | 21,38K |
| 2026-07-13 | ILA 12.070,00 | -2,58 % | ILA 12.300,00 | ILA 12.310,00 | ILA 12.070,00 | 11,25K |
| 2026-07-10 | ILA 12.390,00 | +0,73 % | ILA 12.300,00 | ILA 12.420,00 | ILA 12.280,00 | 10,68K |
| 2026-07-09 | ILA 12.300,00 | -0,24 % | ILA 12.350,00 | ILA 12.440,00 | ILA 12.170,00 | 22,79K |
| 2026-07-08 | ILA 12.330,00 | -1,20 % | ILA 12.480,00 | ILA 12.480,00 | ILA 12.160,00 | 21,53K |
| 2026-07-07 | ILA 12.480,00 | -4,51 % | ILA 12.940,00 | ILA 12.980,00 | ILA 12.310,00 | 22,54K |
| 2026-07-06 | ILA 13.070,00 | +1,95 % | ILA 12.820,00 | ILA 13.070,00 | ILA 12.730,00 | 39,45K |
| 2026-07-03 | ILA 12.820,00 | +3,05 % | ILA 12.440,00 | ILA 12.920,00 | ILA 12.430,00 | 10,17K |
| 2026-07-02 | ILA 12.440,00 | -0,08 % | ILA 12.450,00 | ILA 12.620,00 | ILA 12.300,00 | 16,97K |
| 2026-07-01 | ILA 12.450,00 | +1,97 % | ILA 12.110,00 | ILA 12.580,00 | ILA 12.110,00 | 19,19K |
| 2026-06-30 | ILA 12.210,00 | +1,41 % | ILA 12.040,00 | ILA 12.610,00 | ILA 11.830,00 | 46,14K |
| 2026-06-29 | ILA 12.040,00 | +0,17 % | ILA 11.770,00 | ILA 12.460,00 | ILA 11.770,00 | 50,01K |
| 2026-06-26 | ILA 12.020,00 | 0,00 % | ILA 12.020,00 | ILA 12.020,00 | ILA 12.020,00 | 0 |
| 2026-06-25 | ILA 12.020,00 | -0,91 % | ILA 12.260,00 | ILA 12.290,00 | ILA 11.940,00 | 21,04K |
| 2026-06-24 | ILA 12.130,00 | +1,42 % | ILA 11.960,00 | ILA 12.140,00 | ILA 11.900,00 | 49,48K |
| 2026-06-23 | ILA 11.960,00 | -2,69 % | ILA 12.290,00 | ILA 12.290,00 | ILA 11.900,00 | 25,70K |
| 2026-06-22 | ILA 12.290,00 | -2,46 % | ILA 12.600,00 | ILA 12.760,00 | ILA 12.290,00 | 23,83K |
| 2026-06-19 | ILA 12.600,00 | -2,02 % | ILA 12.860,00 | ILA 12.920,00 | ILA 12.500,00 | 28,43K |
| 2026-06-18 | ILA 12.860,00 | -1,00 % | ILA 13.060,00 | ILA 13.070,00 | ILA 12.610,00 | 27,74K |
| 2026-06-17 | ILA 12.990,00 | -1,89 % | ILA 13.130,00 | ILA 13.350,00 | ILA 12.750,00 | 25,79K |
| 2026-06-16 | ILA 13.240,00 | -2,79 % | ILA 13.580,00 | ILA 13.700,00 | ILA 13.000,00 | 508,98K |
| 2026-06-15 | ILA 13.620,00 | -3,34 % | ILA 14.270,00 | ILA 14.420,00 | ILA 13.550,00 | 15,02K |
| 2026-06-12 | ILA 14.090,00 | +5,62 % | ILA 13.440,00 | ILA 14.090,00 | ILA 13.440,00 | 18,33K |
| 2026-06-11 | ILA 13.340,00 | +1,06 % | ILA 13.200,00 | ILA 13.460,00 | ILA 13.140,00 | 18,44K |
| 2026-06-10 | ILA 13.200,00 | -1,49 % | ILA 13.400,00 | ILA 13.420,00 | ILA 13.000,00 | 25,34K |
| 2026-06-09 | ILA 13.400,00 | -1,18 % | ILA 13.560,00 | ILA 13.690,00 | ILA 13.280,00 | 23,50K |
| 2026-06-08 | ILA 13.560,00 | -3,49 % | ILA 13.840,00 | ILA 13.990,00 | ILA 13.480,00 | 28,12K |
| 2026-06-05 | ILA 14.050,00 | +1,01 % | ILA 13.910,00 | ILA 14.100,00 | ILA 13.640,00 | 8,42K |
| 2026-06-04 | ILA 13.910,00 | +1,38 % | ILA 13.540,00 | ILA 14.110,00 | ILA 13.450,00 | 27,90K |
| 2026-06-03 | ILA 13.720,00 | -0,51 % | ILA 13.790,00 | ILA 13.890,00 | ILA 13.470,00 | 16,33K |
| 2026-06-02 | ILA 13.790,00 | +0,88 % | ILA 13.670,00 | ILA 13.950,00 | ILA 13.420,00 | 28,83K |
| 2026-06-01 | ILA 13.670,00 | -6,24 % | ILA 14.580,00 | ILA 14.580,00 | ILA 13.640,00 | 19,37K |
| 2026-05-29 | ILA 14.580,00 | +0,55 % | ILA 14.500,00 | ILA 14.830,00 | ILA 14.500,00 | 228,45K |
| 2026-05-28 | ILA 14.500,00 | -1,29 % | ILA 14.690,00 | ILA 14.690,00 | ILA 14.390,00 | 149,57K |